Dolby Laboratories Inc (DLB)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.86 | -2.31228244654 | 80.44 | 81.84 | 78.58 | 356690 | 80.08448449 | CS |
| 4 | 0.35 | 0.447398696152 | 78.23 | 81.84 | 77.91 | 365237 | 79.80621775 | CS |
| 12 | 0.92 | 1.18465104301 | 77.66 | 85.3 | 77.1088 | 379547 | 80.44030833 | CS |
| 26 | -7.52 | -8.73403019744 | 86.1 | 86.37 | 77.1088 | 362457 | 81.05034023 | CS |
| 52 | -10.22 | -11.509009009 | 88.8 | 90.06 | 75.87 | 438288 | 82.83277513 | CS |
| 156 | -18.99 | -19.4629496772 | 97.57 | 104.25 | 61.55 | 431026 | 81.13904612 | CS |
| 260 | 13 | 19.8231168039 | 65.58 | 104.74 | 44.68 | 434817 | 79.09127664 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 78.58 | -1.75 | -2.18 | 80.01 | 80.07 | 78.58 | 354756 |
| 1721688000 | 80.33 | 1.43 | 1.81 | 78.97 | 80.36 | 78.905 | 376073 |
| 1721428800 | 78.9 | -1.9 | -2.35 | 80.96 | 80.96 | 78.87 | 265123 |
| 1721342400 | 80.8 | -0.47 | -0.58 | 81.07 | 81.84 | 80.46 | 379067 |
| 1721256000 | 81.27 | 0.83 | 1.03 | 80.44 | 81.65 | 80.01 | 408429 |
| 1721169600 | 80.44 | 0.82 | 1.03 | 80.07 | 80.63 | 79.8 | 358636 |
| 1721083200 | 79.62 | -0.19 | -0.24 | 80.02 | 80.39 | 79.46 | 292656 |
| 1720824000 | 79.81 | 0.19 | 0.24 | 79.94 | 80.39 | 79.62 | 357210 |
| 1720737600 | 79.62 | 0.61 | 0.77 | 79.69 | 80 | 79.155 | 398551 |
| 1720651200 | 79.01 | 0.13 | 0.16 | 78.98 | 79.1 | 78.35 | 330595 |
| 1720564800 | 78.88 | -0.66 | -0.83 | 79.5 | 79.54 | 78.68 | 293004 |
| 1720478400 | 79.54 | -0.29 | -0.36 | 79.63 | 79.78 | 79.11 | 298703 |
| 1720219200 | 79.83 | -0.17 | -0.21 | 80 | 80.245 | 79.57 | 262517 |
| 1720040640 | 80 | -0.35 | -0.44 | 80.02 | 80.8638 | 79.73 | 280185 |
| 1719960000 | 80.35 | 0.11 | 0.14 | 80.39 | 81.68 | 80.32 | 554394 |
| 1719873600 | 80.24 | 0.98 | 1.24 | 79.23 | 80.26 | 78.91 | 629788 |
| 1719614400 | 79.26 | 0 | 0.00 | 79.26 | 79.26 | 79.26 | 0 |
| 1719528000 | 79.26 | 0.63 | 0.80 | 78.7 | 79.45 | 78.05 | 391676 |
| 1719441600 | 78.63 | 0.13 | 0.17 | 78.23 | 79.15 | 77.91 | 342908 |
| 1719355200 | 78.5 | -1.63 | -2.03 | 80.22 | 80.22 | 78.49 | 329283 |
| 1719268800 | 80.13 | 0.14 | 0.18 | 79.89 | 80.55 | 79.82 | 249715 |
| 1719009600 | 79.99 | 0.82 | 1.04 | 79.45 | 80 | 79.06 | 808456 |
| 1718923200 | 79.17 | 0.42 | 0.53 | 78.76 | 79.52 | 78.19 | 343270 |
| 1718750400 | 78.75 | -0.22 | -0.28 | 78.84 | 79.29 | 78.0375 | 444233 |
| 1718664000 | 78.97 | 0.74 | 0.95 | 78.18 | 79.18 | 77.88 | 359695 |
| 1718404800 | 78.23 | 0.29 | 0.37 | 77.3 | 78.29 | 77.1088 | 542198 |
| 1718318400 | 77.94 | -1.08 | -1.37 | 78.99 | 79.04 | 77.895 | 237121 |
| 1718232000 | 79.02 | -0.21 | -0.27 | 79.97 | 80.2625 | 78.66 | 337655 |
| 1718145600 | 79.23 | 0.12 | 0.15 | 78.69 | 79.26 | 78.5 | 346589 |
| 1718059200 | 79.11 | -0.24 | -0.30 | 79 | 79.42 | 78.46 | 232431 |
| 1717800000 | 79.35 | -0.66 | -0.82 | 79.73 | 80 | 79.27 | 234074 |
| 1717713600 | 80.01 | 0.05 | 0.06 | 80.12 | 80.445 | 79.68 | 306504 |
| 1717627200 | 79.96 | -0.63 | -0.78 | 80.93 | 81.17 | 79.4986 | 370776 |
| 1717540800 | 80.59 | -0.21 | -0.26 | 80.52 | 80.9 | 79.93 | 330842 |
| 1717454400 | 80.8 | -0.21 | -0.26 | 81.79 | 81.99 | 79.69 | 548771 |
| 1717195200 | 81.01 | 1.72 | 2.17 | 79.54 | 81.11 | 79.47 | 526705 |
| 1717108800 | 79.29 | 1.06 | 1.35 | 78.15 | 79.31 | 77.74 | 396983 |
| 1717022400 | 78.23 | -1.06 | -1.34 | 78.53 | 78.66 | 77.78 | 195113 |
| 1716936000 | 79.29 | -0.42 | -0.53 | 79.62 | 79.85 | 78.95 | 197372 |
| 1716590400 | 79.71 | -0.33 | -0.41 | 80.2 | 80.3738 | 79.5761 | 168226 |
| 1716504000 | 80.04 | -1.09 | -1.34 | 81.37 | 81.43 | 79.78 | 242472 |
| 1716417600 | 81.13 | -0.5 | -0.61 | 81.73 | 82.23 | 80.54 | 417254 |
| 1716331200 | 81.63 | -1.06 | -1.28 | 82.33 | 82.51 | 81.41 | 454864 |
| 1716244800 | 82.69 | -1.16 | -1.38 | 83.85 | 84 | 82.57 | 367930 |
| 1715985600 | 83.85 | 0.23 | 0.28 | 83.7 | 84.165 | 83.08 | 404317 |
| 1715899200 | 83.62 | -0.08 | -0.10 | 83.52 | 83.75 | 82.58 | 400918 |
| 1715812800 | 83.7 | 1.13 | 1.37 | 83.15 | 84.27 | 82.75 | 301894 |
| 1715726400 | 82.57 | 0.35 | 0.43 | 82.68 | 82.87 | 81.83 | 533842 |
| 1715640000 | 82.22 | -0.5 | -0.60 | 82.84 | 83.24 | 82.19 | 300066 |
| 1715380800 | 82.72 | -0.09 | -0.11 | 83.12 | 83.35 | 82.36 | 302510 |
| 1715294400 | 82.81 | 0.18 | 0.22 | 82.55 | 83.15 | 82.03 | 253496 |
| 1715208000 | 82.63 | -0.31 | -0.37 | 82.84 | 82.84 | 82.31 | 240389 |
| 1715121600 | 82.94 | 0.94 | 1.15 | 82 | 83.93 | 81.6 | 743976 |
| 1715035200 | 82 | -0.08 | -0.10 | 82.53 | 82.67 | 80.45 | 543507 |
| 1714776000 | 82.08 | 2.37 | 2.97 | 81.38 | 85.3 | 79.4 | 730541 |
| 1714689600 | 79.71 | 2.13 | 2.75 | 78.07 | 79.78 | 77.5001 | 614505 |
| 1714603200 | 77.58 | -0.08 | -0.10 | 77.66 | 78.51 | 77.48 | 321883 |
| 1714516800 | 77.66 | -1.71 | -2.15 | 79.1 | 79.38 | 77.65 | 514413 |
| 1714430400 | 79.37 | 0.17 | 0.21 | 79.59 | 79.99 | 79.1 | 299137 |
| 1714171200 | 79.2 | -0.71 | -0.89 | 80.35 | 81.015 | 79.15 | 229852 |
| 1714084800 | 79.91 | 0.33 | 0.41 | 78.84 | 80.055 | 78.84 | 198989 |
| 1713998400 | 79.58 | 0.42 | 0.53 | 79.17 | 79.9147 | 79.08 | 207884 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
